$365.70 -3.81 (%) BlackRock Inc - NYSE

May. 29, 2015 | 02:25 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

BLK historical data

Date Open High Low Close Volume
8/19/2010149.95151.43147.00147.33411,000
8/18/2010151.71152.74149.51150.48227,400
8/17/2010152.25153.40151.37151.90203,200
8/16/2010150.35151.25148.99150.82303,000
8/13/2010149.00153.91148.99151.58295,100
8/12/2010151.75151.75149.34149.50423,300
8/11/2010154.78156.29152.73152.95336,600
8/10/2010158.89161.01157.50159.41329,500
8/9/2010158.31160.36157.61159.65294,100
8/6/2010159.83159.83154.24157.16542,600
8/5/2010159.50161.57159.06160.52221,900
8/4/2010160.64161.25157.19160.43489,400
8/3/2010162.85162.94160.35160.84345,200
8/2/2010160.00163.51160.00162.85369,100
7/30/2010156.60159.24156.00157.49313,600
7/29/2010158.00159.96155.71158.24438,000
7/28/2010158.20159.99155.43157.00308,500
7/27/2010160.29162.64157.19157.58388,400
7/26/2010155.25159.89155.01159.65439,200
7/23/2010150.28155.59150.01154.49464,100
7/22/2010144.65152.20144.00151.21587,100
7/21/2010150.25150.99141.01143.331,127,600
7/20/2010146.36149.47145.20149.36443,000
7/19/2010150.00150.21146.84148.13201,800
7/16/2010152.95152.97148.96149.14360,300
7/15/2010154.77155.38151.02153.99278,600
7/14/2010156.68156.76153.11155.25266,900
7/13/2010155.24158.45155.11156.90366,800
7/12/2010153.92155.69152.94154.15194,200
7/9/2010151.94155.26150.55154.97373,200
7/8/2010149.91152.25148.88152.25462,700
7/7/2010145.20148.61144.62148.48332,500
7/6/2010144.18147.61143.35145.21473,000
7/2/2010140.44144.02139.28142.79533,500
7/1/2010145.35145.35138.42140.32639,700
6/30/2010144.86147.05143.01143.40311,300
6/29/2010149.47149.93145.20145.60469,900
6/28/2010152.80153.84151.53152.14243,300
6/25/2010150.66155.67150.28152.34676,700
6/24/2010154.58154.79150.55150.74301,100
6/23/2010155.46156.60153.95155.05299,700
6/22/2010156.90158.81155.83155.84246,000
6/21/2010160.78161.85157.02157.92406,600
6/18/2010158.85160.45158.40158.77329,000
6/17/2010162.26162.39157.69159.37341,400
6/16/2010161.31163.42160.31161.52331,700
6/15/2010159.99163.29158.84163.28343,300
6/14/2010158.96161.20157.95158.77421,300
6/11/2010154.11159.26154.11159.14328,800
6/10/2010156.18158.52153.96156.98580,700
6/9/2010158.85158.85154.39154.91507,700
6/8/2010156.92158.39151.81156.49992,000
6/7/2010160.62162.18157.32157.50546,100
6/4/2010160.99162.38159.06159.49580,500
6/3/2010167.88167.88162.22163.84353,500
6/2/2010165.40165.70162.56164.77495,800
6/1/2010165.09167.88162.90163.20338,500
  • Showing 1201-1257 of 1,257 items
  • <<
  • ...
  • 11
  • 12
  • 13
Trading Center